S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
AnteoTech Limited (ADO)
AnteoTech Limited (ADO) Historical

ADO AnteoTech Limited

0.023

0.001 (4.55%)

Last Updated: 22:03:32

Delayed by 20 minutes

ADO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.022	0.001	4.76%	0.022	0.022	0.022	973,480
May 08 2024	0.021	-0.001	-4.55%	0.021	0.022	0.0205	2,762,110
May 07 2024	0.022	-0.0005	-2.22%	0.023	0.023	0.022	1,547,985
May 06 2024	0.0225	0.0015	7.14%	0.023	0.023	0.022	1,692,540
May 03 2024	0.021	-0.002	-8.70%	0.022	0.023	0.021	1,731,512
May 02 2024	0.023	-0.001	-4.17%	0.024	0.024	0.022	3,199,738
May 01 2024	0.024	0.002	9.09%	0.021	0.024	0.021	6,655,854
Apr 30 2024	0.022	0.00	0.00%	0.022	0.023	0.021	972,727
Apr 29 2024	0.022	0.00	0.00%	0.023	0.023	0.022	7,331,265
Apr 26 2024	0.022	-0.001	-4.35%	0.023	0.023	0.022	1,734,045
Apr 24 2024	0.023	0.001	4.55%	0.023	0.023	0.022	99,301
Apr 23 2024	0.022	-0.001	-4.35%	0.023	0.023	0.022	459,136
Apr 22 2024	0.023	0.00	0.00%	0.023	0.023	0.022	1,479,909
Apr 19 2024	0.023	0.001	4.55%	0.022	0.023	0.022	451,158
Apr 18 2024	0.022	-0.0005	-2.22%	0.023	0.023	0.021	5,556,805
Apr 17 2024	0.0225	-0.0005	-2.17%	0.023	0.023	0.022	3,087,731
Apr 16 2024	0.023	0.0005	2.22%	0.023	0.024	0.0225	3,783,499
Apr 15 2024	0.0225	-0.0015	-6.25%	0.023	0.023	0.022	6,756,642
Apr 12 2024	0.024	-0.001	-4.00%	0.024	0.024	0.023	4,318,670
Apr 11 2024	0.025	0.00	0.00%	0.025	0.025	0.023	10,627,628
Apr 10 2024	0.025	-0.001	-3.85%	0.026	0.026	0.025	608,414
Apr 09 2024	0.026	0.00	0.00%	0.026	0.026	0.026	3,562,193
Apr 08 2024	0.026	-0.009	-25.71%	0.026	0.027	0.025	17,696,798
Apr 05 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0.00
Apr 04 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0.00
Apr 03 2024	0.035	-0.002	-5.41%	0.035	0.035	0.034	1,171,606
Apr 02 2024	0.037	0.00	0.00%	0.037	0.037	0.035	667,210
Mar 28 2024	0.037	-0.001	-2.63%	0.038	0.038	0.035	781,617
Mar 27 2024	0.038	0.00	0.00%	0.039	0.039	0.035	2,814,836
Mar 26 2024	0.038	-0.002	-5.00%	0.039	0.039	0.038	190,257
Mar 25 2024	0.04	0.002	5.26%	0.037	0.04	0.037	575,202
Mar 22 2024	0.038	-0.001	-2.56%	0.039	0.04	0.038	871,722
Mar 21 2024	0.039	-0.001	-2.50%	0.039	0.039	0.0375	1,958,803
Mar 20 2024	0.04	0.0005	1.27%	0.039	0.04	0.039	153,244
Mar 19 2024	0.0395	0.0005	1.28%	0.039	0.04	0.039	474,352
Mar 18 2024	0.039	0.00	0.00%	0.038	0.039	0.038	252,188
Mar 15 2024	0.039	0.00	0.00%	0.04	0.04	0.039	825,595
Mar 14 2024	0.039	0.00	0.00%	0.04	0.04	0.039	786,962
Mar 13 2024	0.039	-0.001	-2.50%	0.04	0.04	0.039	1,408,414
Mar 12 2024	0.04	0.00	0.00%	0.04	0.041	0.038	2,006,731
Mar 11 2024	0.04	0.004	11.11%	0.037	0.041	0.037	4,252,869
Mar 07 2024	0.036	0.002	5.88%	0.034	0.037	0.033	2,622,259
Mar 06 2024	0.034	-0.001	-2.86%	0.035	0.035	0.033	986,858
Mar 05 2024	0.035	0.001	2.94%	0.035	0.035	0.033	1,087,188
Mar 04 2024	0.034	0.001	3.03%	0.035	0.035	0.034	635,073
Mar 03 2024	0.033	0.003	10.00%	0.03	0.035	0.03	4,531,886
Feb 29 2024	0.03	0.00	0.00%	0.029	0.03	0.029	617,508
Feb 28 2024	0.03	0.001	3.45%	0.03	0.03	0.029	1,322,769
Feb 27 2024	0.029	-0.003	-9.38%	0.033	0.034	0.027	7,820,061
Feb 26 2024	0.032	-0.001	-3.03%	0.032	0.033	0.031	709,216
Feb 25 2024	0.033	-0.001	-2.94%	0.034	0.034	0.032	1,185,631
Feb 22 2024	0.034	0.001	3.03%	0.033	0.034	0.033	926,529
Feb 21 2024	0.033	0.001	3.13%	0.032	0.033	0.031	314,168
Feb 20 2024	0.032	-0.001	-3.03%	0.033	0.033	0.031	86,360
Feb 19 2024	0.033	0.0005	1.54%	0.032	0.033	0.031	1,274,703
Feb 18 2024	0.0325	0.0005	1.56%	0.032	0.033	0.032	63,107
Feb 15 2024	0.032	-0.001	-3.03%	0.033	0.034	0.032	1,418,349
Feb 14 2024	0.033	0.002	6.45%	0.032	0.035	0.032	2,477,299
Feb 13 2024	0.031	0.00	0.00%	0.031	0.0315	0.031	290,587
Feb 12 2024	0.031	0.001	3.33%	0.031	0.032	0.031	515,911
Feb 11 2024	0.03	-0.0015	-4.76%	0.031	0.032	0.0295	1,412,688

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions